593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185000,41410450,4615,4615,4615,4615,606
|
|
20240215,184900,41410450,4615,4615,4615,4615,0
|
|
20240215,184800,41410450,4615,4615,4615,4615,0
|
|
20240215,184700,41410450,4615,4615,4615,4615,0
|
|
20240215,184600,41410450,4615,4615,4615,4615,0
|
|
20240215,184500,41410450,4615,4615,4615,4615,0
|
|
20240215,184400,41410450,4615,4615,4615,4615,0
|
|
20240215,184300,41410450,4615,4615,4615,4615,0
|
|
20240215,184200,41410450,4615,4615,4615,4615,0
|
|
20240215,184100,41410450,4615,4615,4615,4615,0
|
|
20240215,184000,41410450,4615,4615,4615,4615,0
|
|
20240215,183900,41410450,4615,4615,4615,4615,0
|
|
20240215,183800,41410450,4615,4615,4615,4615,0
|
|
20240215,183700,41410450,4615,4615,4615,4615,0
|
|
20240215,183600,41410450,4615,4615,4615,4615,0
|
|
20240215,183500,41410450,4615,4615,4615,4615,0
|
|
20240215,183400,41410450,4615,4615,4615,4615,0
|
|
20240215,183300,41410450,4615,4615,4615,4615,0
|
|
20240215,183200,41410450,4615,4615,4615,4615,0
|
|
20240215,183100,41410450,4615,4615,4615,4615,0
|
|
20240215,183000,41410450,4615,4615,4615,4615,0
|
|
20240215,182900,41410450,4615,4615,4615,4615,0
|
|
20240215,182800,41410450,4615,4615,4615,4615,0
|
|
20240215,182700,41410450,4615,4615,4615,4615,0
|
|
20240215,182600,41410450,4615,4615,4615,4615,0
|
|
20240215,182500,41410450,4615,4615,4615,4615,0
|
|
20240215,182400,41410450,4615,4615,4615,4615,0
|
|
20240215,182300,41410450,4615,4615,4615,4615,0
|
|
20240215,182200,41410450,4615,4615,4615,4615,0
|
|
20240215,182100,41410450,4615,4615,4615,4615,0
|
|
20240215,182000,41410450,4615,4615,4615,4615,606
|
|
20240215,181900,41410450,4615,4615,4615,4615,0
|
|
20240215,181800,41410450,4615,4615,4615,4615,0
|
|
20240215,181700,41410450,4615,4615,4615,4615,0
|
|
20240215,181600,41410450,4615,4615,4615,4615,0
|
|
20240215,181500,41410450,4615,4615,4615,4615,0
|
|
20240215,181400,41410450,4615,4615,4615,4615,0
|
|
20240215,181300,41410450,4615,4615,4615,4615,0
|
|
20240215,181200,41410450,4615,4615,4615,4615,0
|
|
20240215,181100,41410450,4615,4615,4615,4615,0
|
|
20240215,181000,41410450,4615,4615,4615,4615,0
|
|
20240215,180900,41410450,4615,4615,4615,4615,0
|
|
20240215,180800,41410450,4615,4615,4615,4615,0
|
|
20240215,180700,41410450,4615,4615,4615,4615,0
|
|
20240215,180600,41410450,4615,4615,4615,4615,0
|
|
20240215,180500,41410450,4615,4615,4615,4615,0
|
|
20240215,180400,41410450,4615,4615,4615,4615,0
|
|
20240215,180300,41410450,4615,4615,4615,4615,0
|
|
20240215,180200,41410450,4615,4615,4615,4615,0
|
|
20240215,180100,41410450,4615,4615,4615,4615,0
|
|
20240215,180000,41410450,4615,4615,4615,4615,0
|
|
20240215,175900,41410450,4615,4615,4615,4615,0
|
|
20240215,175800,41410450,4615,4615,4615,4615,0
|
|
20240215,175700,41410450,4615,4615,4615,4615,0
|
|
20240215,175600,41410450,4615,4615,4615,4615,0
|
|
20240215,175500,41410450,4615,4615,4615,4615,0
|
|
20240215,175400,41410450,4615,4615,4615,4615,0
|
|
20240215,175300,41410450,4615,4615,4615,4615,0
|
|
20240215,175200,41410450,4615,4615,4615,4615,0
|
|
20240215,175100,41410450,4615,4615,4615,4615,0
|
|
20240215,175000,41410450,4615,4615,4615,4615,606
|
|
20240215,174900,41410450,4615,4615,4615,4615,0
|
|
20240215,174800,41410450,4615,4615,4615,4615,0
|
|
20240215,174700,41410450,4615,4615,4615,4615,0
|
|
20240215,174600,41410450,4615,4615,4615,4615,0
|
|
20240215,174500,41410450,4615,4615,4615,4615,0
|
|
20240215,174400,41410450,4615,4615,4615,4615,0
|
|
20240215,174300,41410450,4615,4615,4615,4615,0
|
|
20240215,174200,41410450,4615,4615,4615,4615,0
|
|
20240215,174100,41410450,4615,4615,4615,4615,0
|
|
20240215,174000,41410450,4615,4615,4615,4615,0
|
|
20240215,173900,41410450,4615,4615,4615,4615,0
|
|
20240215,173800,41410450,4615,4615,4615,4615,0
|
|
20240215,173700,41410450,4615,4615,4615,4615,0
|
|
20240215,173600,41410450,4615,4615,4615,4615,0
|
|
20240215,173500,41410450,4615,4615,4615,4615,0
|
|
20240215,173400,41410450,4615,4615,4615,4615,0
|
|
20240215,173300,41410450,4615,4615,4615,4615,0
|
|
20240215,173200,41410450,4615,4615,4615,4615,0
|
|
20240215,173100,41410450,4615,4615,4615,4615,0
|
|
20240215,173000,41410450,4615,4615,4615,4615,0
|
|
20240215,172900,41410450,4615,4615,4615,4615,0
|
|
20240215,172800,41410450,4615,4615,4615,4615,0
|
|
20240215,172700,41410450,4615,4615,4615,4615,0
|
|
20240215,172600,41410450,4615,4615,4615,4615,0
|
|
20240215,172500,41410450,4615,4615,4615,4615,0
|
|
20240215,172400,41410450,4615,4615,4615,4615,0
|
|
20240215,172300,41410450,4615,4615,4615,4615,0
|
|
20240215,172200,41410450,4615,4615,4615,4615,0
|
|
20240215,172100,41410450,4615,4615,4615,4615,0
|
|
20240215,172000,41410450,4615,4615,4615,4615,606
|
|
20240215,171900,41410450,4615,4615,4615,4615,0
|
|
20240215,171800,41410450,4615,4615,4615,4615,0
|
|
20240215,171700,41410450,4615,4615,4615,4615,0
|
|
20240215,171600,41410450,4615,4615,4615,4615,0
|
|
20240215,171500,41410450,4615,4615,4615,4615,0
|
|
20240215,171400,41410450,4615,4615,4615,4615,0
|
|
20240215,171300,41410450,4615,4615,4615,4615,0
|
|
20240215,171200,41410450,4615,4615,4615,4615,0
|
|
20240215,171100,41410450,4615,4615,4615,4615,0
|
|
20240215,171000,41410450,4615,4615,4615,4615,0
|
|
20240215,170900,41410450,4615,4615,4615,4615,0
|
|
20240215,170800,41410450,4615,4615,4615,4615,0
|
|
20240215,170700,41410450,4615,4615,4615,4615,0
|
|
20240215,170600,41410450,4615,4615,4615,4615,0
|
|
20240215,170500,41410450,4615,4615,4615,4615,0
|
|
20240215,170400,41410450,4615,4615,4615,4615,0
|
|
20240215,170300,41410450,4615,4615,4615,4615,0
|
|
20240215,170200,41410450,4615,4615,4615,4615,0
|
|
20240215,170100,41410450,4615,4615,4615,4615,0
|
|
20240215,170000,41410450,4615,4615,4615,4615,0
|
|
20240215,165900,41410450,4615,4615,4615,4615,0
|
|
20240215,165800,41410450,4615,4615,4615,4615,0
|
|
20240215,165700,41410450,4615,4615,4615,4615,0
|
|
20240215,165600,41410450,4615,4615,4615,4615,0
|
|
20240215,165500,41410450,4615,4615,4615,4615,0
|
|
20240215,165400,41410450,4615,4615,4615,4615,0
|
|
20240215,165300,41410450,4615,4615,4615,4615,0
|
|
20240215,165200,41410450,4615,4615,4615,4615,0
|
|
20240215,165100,41410450,4615,4615,4615,4615,0
|
|
20240215,165000,41410450,4615,4615,4615,4615,606
|
|
20240215,164900,41410450,4615,4615,4615,4615,0
|
|
20240215,164800,41410450,4615,4615,4615,4615,0
|
|
20240215,164700,41410450,4615,4615,4615,4615,0
|
|
20240215,164600,41410450,4615,4615,4615,4615,0
|
|
20240215,164500,41410450,4615,4615,4615,4615,0
|
|
20240215,164400,41410450,4615,4615,4615,4615,0
|
|
20240215,164300,41410450,4615,4615,4615,4615,0
|
|
20240215,164200,41410450,4615,4615,4615,4615,0
|
|
20240215,164100,41410450,4615,4615,4615,4615,0
|
|
20240215,164000,41410450,4615,4615,4615,4615,0
|
|
20240215,163900,41410450,4615,4615,4615,4615,0
|
|
20240215,163800,41410450,4615,4615,4615,4615,0
|
|
20240215,163700,41410450,4615,4615,4615,4615,0
|
|
20240215,163600,41410450,4615,4615,4615,4615,0
|
|
20240215,163500,41410450,4615,4615,4615,4615,0
|
|
20240215,163400,41410450,4615,4615,4615,4615,0
|
|
20240215,163300,41410450,4615,4615,4615,4615,0
|
|
20240215,163200,41410450,4615,4615,4615,4615,0
|
|
20240215,163100,41410450,4615,4615,4615,4615,0
|
|
20240215,163000,41410450,4615,4615,4615,4615,0
|
|
20240215,162900,41410450,4615,4615,4615,4615,0
|
|
20240215,162800,41410450,4615,4615,4615,4615,0
|
|
20240215,162700,41410450,4615,4615,4615,4615,0
|
|
20240215,162600,41410450,4615,4615,4615,4615,0
|
|
20240215,162500,41410450,4615,4615,4615,4615,0
|
|
20240215,162400,41410450,4615,4615,4615,4615,0
|
|
20240215,162300,41410450,4615,4615,4615,4615,0
|
|
20240215,162200,41410450,4615,4615,4615,4615,0
|
|
20240215,162100,41410450,4615,4615,4615,4615,0
|
|
20240215,162000,41410450,4615,4615,4615,4615,606
|
|
20240215,161900,41410450,4615,4615,4615,4615,0
|
|
20240215,161800,41410450,4615,4615,4615,4615,0
|
|
20240215,161700,41410450,4615,4615,4615,4615,0
|
|
20240215,161600,41410450,4615,4615,4615,4615,0
|
|
20240215,161500,41410450,4615,4615,4615,4615,0
|
|
20240215,161400,41410450,4615,4615,4615,4615,0
|
|
20240215,161300,41410450,4615,4615,4615,4615,0
|
|
20240215,161200,41410450,4615,4615,4615,4615,0
|
|
20240215,161100,41410450,4615,4615,4615,4615,0
|
|
20240215,161000,41410450,4615,4615,4615,4615,0
|
|
20240215,160900,41410450,4615,4615,4615,4615,0
|
|
20240215,160800,41410450,4615,4615,4615,4615,0
|
|
20240215,160700,41410450,4615,4615,4615,4615,0
|
|
20240215,160600,41410450,4615,4615,4615,4615,0
|
|
20240215,160500,41410450,4615,4615,4615,4615,0
|
|
20240215,160400,41410450,4615,4615,4615,4615,0
|
|
20240215,160300,41410450,4615,4615,4615,4615,0
|
|
20240215,160200,41410450,4615,4615,4615,4615,0
|
|
20240215,160100,41410450,4615,4615,4615,4615,0
|
|
20240215,160000,41410450,4615,4615,4615,4615,0
|
|
20240215,155900,41410450,4615,4615,4615,4615,0
|
|
20240215,155800,41410450,4615,4615,4615,4615,0
|
|
20240215,155700,41410450,4615,4615,4615,4615,0
|
|
20240215,155600,41410450,4615,4615,4615,4615,0
|
|
20240215,155500,41410450,4615,4615,4615,4615,0
|
|
20240215,155400,41410450,4615,4615,4615,4615,0
|
|
20240215,155300,41410450,4615,4615,4615,4615,0
|
|
20240215,155200,41410450,4615,4615,4615,4615,0
|
|
20240215,155100,41410450,4615,4615,4615,4615,0
|
|
20240215,155000,41410450,4615,4615,4615,4615,606
|
|
20240215,154900,41410450,4615,4615,4615,4615,0
|
|
20240215,154800,41410450,4615,4615,4615,4615,0
|
|
20240215,154700,41410450,4615,4615,4615,4615,0
|
|
20240215,154600,41410450,4615,4615,4615,4615,0
|
|
20240215,154500,41410450,4615,4615,4615,4615,0
|
|
20240215,154400,41410450,4615,4615,4615,4615,0
|
|
20240215,154300,41410450,4615,4615,4615,4615,0
|
|
20240215,154200,41410450,4615,4615,4615,4615,0
|
|
20240215,154100,41410450,4615,4615,4615,4615,0
|
|
20240215,154000,41410450,4615,4615,4615,4615,0
|
|
20240215,153900,41410450,4615,4615,4615,4615,0
|
|
20240215,153800,41410450,4615,4615,4615,4615,0
|
|
20240215,153700,41410450,4615,4615,4615,4615,0
|
|
20240215,153600,41410450,4615,4615,4615,4615,0
|
|
20240215,153500,41410450,4615,4615,4615,4615,0
|
|
20240215,153400,41410450,4615,4615,4615,4615,0
|
|
20240215,153300,41410450,4615,4615,4615,4615,0
|
|
20240215,153200,41410450,4615,4615,4615,4615,0
|
|
20240215,153100,41410450,4615,4615,4615,4615,0
|
|
20240215,153000,41410450,4615,4615,4615,4615,606
|
|
20240215,152900,38613760,4660,4660,4660,4660,0
|
|
20240215,152800,38613760,4660,4660,4660,4660,0
|
|
20240215,152700,38613760,4660,4660,4660,4660,0
|
|
20240215,152600,38613760,4660,4660,4660,4660,0
|
|
20240215,152500,38613760,4660,4660,4660,4660,0
|
|
20240215,152400,38613760,4660,4660,4660,4660,0
|
|
20240215,152300,38613760,4660,4660,4660,4660,0
|
|
20240215,152200,38613760,4660,4660,4660,4660,0
|
|
20240215,152100,38613760,4660,4660,4660,4660,0
|
|
20240215,152000,38613760,4660,4660,4660,4660,0
|
|
20240215,151900,38613760,4660,4660,4660,4660,0
|
|
20240215,151800,38613760,4660,4660,4660,4660,4
|
|
20240215,151700,38595120,4660,4660,4660,4660,0
|
|
20240215,151600,38595120,4660,4660,4660,4660,1
|
|
20240215,151500,38590460,4625,4655,4660,4625,26
|
|
20240215,151400,38469345,4655,4655,4655,4620,3
|
|
20240215,151300,38455415,4620,4620,4620,4620,0
|
|
20240215,151200,38455415,4620,4650,4655,4620,28
|
|
20240215,151100,38325150,4620,4620,4620,4620,0
|
|
20240215,151000,38325150,4620,4650,4655,4620,29
|
|
20240215,150900,38190370,4650,4650,4650,4650,1
|
|
20240215,150800,38185720,4615,4650,4650,4615,21
|
|
20240215,150700,38088210,4650,4650,4650,4650,0
|
|
20240215,150600,38088210,4650,4650,4650,4650,0
|
|
20240215,150500,38088210,4650,4650,4650,4650,0
|
|
20240215,150400,38088210,4650,4650,4650,4650,0
|
|
20240215,150300,38088210,4650,4650,4650,4650,0
|
|
20240215,150200,38088210,4650,4650,4650,4650,0
|
|
20240215,150100,38088210,4650,4650,4650,4650,0
|
|
20240215,150000,38088210,4650,4650,4650,4650,0
|
|
20240215,145900,38088210,4650,4650,4650,4650,0
|
|
20240215,145800,38088210,4650,4650,4650,4650,0
|
|
20240215,145700,38088210,4650,4650,4650,4650,0
|
|
20240215,145600,38088210,4650,4650,4650,4650,0
|
|
20240215,145500,38088210,4650,4650,4650,4650,0
|
|
20240215,145400,38088210,4650,4650,4650,4650,0
|
|
20240215,145300,38088210,4650,4650,4650,4650,0
|
|
20240215,145200,38088210,4650,4650,4650,4650,0
|
|
20240215,145100,38088210,4650,4650,4650,4650,0
|
|
20240215,145000,38088210,4650,4650,4650,4650,0
|
|
20240215,144900,38088210,4650,4650,4650,4650,0
|
|
20240215,144800,38088210,4650,4650,4650,4650,0
|
|
20240215,144700,38088210,4650,4645,4650,4645,10
|
|
20240215,144600,38041755,4610,4610,4610,4610,0
|
|
20240215,144500,38041755,4610,4645,4645,4610,138
|
|
20240215,144400,37402055,4645,4645,4645,4645,0
|
|
20240215,144300,37402055,4645,4645,4645,4645,0
|
|
20240215,144200,37402055,4645,4645,4645,4645,0
|
|
20240215,144100,37402055,4645,4645,4645,4645,0
|
|
20240215,144000,37402055,4645,4645,4645,4645,0
|
|
20240215,143900,37402055,4645,4645,4645,4645,0
|
|
20240215,143800,37402055,4645,4645,4645,4645,0
|
|
20240215,143700,37402055,4645,4645,4645,4645,0
|
|
20240215,143600,37402055,4645,4645,4645,4645,0
|
|
20240215,143500,37402055,4645,4645,4645,4645,0
|
|
20240215,143400,37402055,4645,4645,4645,4645,0
|
|
20240215,143300,37402055,4645,4645,4645,4645,0
|
|
20240215,143200,37402055,4645,4645,4645,4645,0
|
|
20240215,143100,37402055,4645,4645,4645,4645,0
|
|
20240215,143000,37402055,4645,4645,4645,4645,0
|
|
20240215,142900,37402055,4645,4645,4645,4645,0
|
|
20240215,142800,37402055,4645,4645,4645,4645,0
|
|
20240215,142700,37402055,4645,4645,4645,4645,0
|
|
20240215,142600,37402055,4645,4645,4645,4645,0
|
|
20240215,142500,37402055,4645,4645,4645,4645,0
|
|
20240215,142400,37402055,4645,4645,4645,4645,0
|
|
20240215,142300,37402055,4645,4645,4645,4645,0
|
|
20240215,142200,37402055,4645,4645,4645,4645,0
|
|
20240215,142100,37402055,4645,4645,4645,4645,0
|
|
20240215,142000,37402055,4645,4645,4645,4645,0
|
|
20240215,141900,37402055,4645,4645,4645,4645,0
|
|
20240215,141800,37402055,4645,4645,4645,4645,0
|
|
20240215,141700,37402055,4645,4645,4645,4645,0
|
|
20240215,141600,37402055,4645,4645,4645,4645,0
|
|
20240215,141500,37402055,4645,4645,4645,4645,0
|
|
20240215,141400,37402055,4645,4645,4645,4645,1
|
|
20240215,141300,37397410,4615,4615,4615,4615,0
|
|
20240215,141200,37397410,4615,4615,4615,4615,0
|
|
20240215,141100,37397410,4615,4615,4615,4615,0
|
|
20240215,141000,37397410,4615,4615,4615,4615,0
|
|
20240215,140900,37397410,4615,4615,4615,4615,0
|
|
20240215,140800,37397410,4615,4615,4615,4615,0
|
|
20240215,140700,37397410,4615,4615,4615,4615,0
|
|
20240215,140600,37397410,4615,4615,4615,4615,0
|
|
20240215,140500,37397410,4615,4640,4645,4615,132
|
|
20240215,140400,36785265,4630,4630,4630,4630,0
|
|
20240215,140300,36785265,4630,4630,4630,4630,0
|
|
20240215,140200,36785265,4630,4630,4630,4630,0
|
|
20240215,140100,36785265,4630,4635,4640,4620,36
|
|
20240215,140000,36618350,4640,4640,4640,4640,200
|
|
20240215,135900,35690350,4655,4655,4655,4655,0
|
|
20240215,135800,35690350,4655,4655,4655,4655,0
|
|
20240215,135700,35690350,4655,4655,4655,4655,0
|
|
20240215,135600,35690350,4655,4655,4655,4655,0
|
|
20240215,135500,35690350,4655,4655,4655,4655,0
|
|
20240215,135400,35690350,4655,4655,4655,4655,0
|
|
20240215,135300,35690350,4655,4655,4655,4655,0
|
|
20240215,135200,35690350,4655,4655,4655,4655,0
|
|
20240215,135100,35690350,4655,4655,4655,4655,0
|
|
20240215,135000,35690350,4655,4655,4655,4655,0
|
|
20240215,134900,35690350,4655,4655,4655,4655,0
|
|
20240215,134800,35690350,4655,4655,4655,4655,0
|
|
20240215,134700,35690350,4655,4655,4655,4655,0
|
|
20240215,134600,35690350,4655,4655,4655,4655,0
|
|
20240215,134500,35690350,4655,4655,4655,4655,0
|
|
20240215,134400,35690350,4655,4655,4655,4655,0
|
|
20240215,134300,35690350,4655,4655,4655,4655,0
|
|
20240215,134200,35690350,4655,4655,4655,4655,0
|
|
20240215,134100,35690350,4655,4655,4655,4655,0
|
|
20240215,134000,35690350,4655,4655,4655,4655,0
|
|
20240215,133900,35690350,4655,4655,4655,4655,0
|
|
20240215,133800,35690350,4655,4655,4655,4655,0
|
|
20240215,133700,35690350,4655,4655,4655,4655,4
|
|
20240215,133600,35671730,4655,4655,4655,4655,0
|
|
20240215,133500,35671730,4655,4655,4655,4655,0
|
|
20240215,133400,35671730,4655,4655,4655,4655,0
|
|
20240215,133300,35671730,4655,4655,4655,4655,0
|
|
20240215,133200,35671730,4655,4655,4655,4655,1
|
|
20240215,133100,35667075,4655,4655,4655,4655,0
|
|
20240215,133000,35667075,4655,4660,4660,4655,8
|
|
20240215,132900,35629805,4655,4655,4655,4655,0
|
|
20240215,132800,35629805,4655,4645,4655,4645,16
|
|
20240215,132700,35555375,4645,4645,4645,4645,0
|
|
20240215,132600,35555375,4645,4640,4645,4640,45
|
|
20240215,132500,35346355,4610,4610,4610,4610,0
|
|
20240215,132400,35346355,4610,4610,4610,4610,0
|
|
20240215,132300,35346355,4610,4610,4610,4610,0
|
|
20240215,132200,35346355,4610,4610,4610,4610,0
|
|
20240215,132100,35346355,4610,4610,4610,4610,0
|
|
20240215,132000,35346355,4610,4610,4610,4610,0
|
|
20240215,131900,35346355,4610,4610,4610,4610,0
|
|
20240215,131800,35346355,4610,4610,4610,4610,0
|
|
20240215,131700,35346355,4610,4610,4610,4610,0
|
|
20240215,131600,35346355,4610,4610,4610,4610,0
|
|
20240215,131500,35346355,4610,4610,4610,4610,0
|
|
20240215,131400,35346355,4610,4610,4610,4610,0
|
|
20240215,131300,35346355,4610,4610,4610,4610,0
|
|
20240215,131200,35346355,4610,4610,4610,4610,0
|
|
20240215,131100,35346355,4610,4610,4610,4610,0
|
|
20240215,131000,35346355,4610,4610,4610,4610,0
|
|
20240215,130900,35346355,4610,4645,4645,4610,2
|
|
20240215,130800,35337100,4645,4645,4645,4645,0
|
|
20240215,130700,35337100,4645,4640,4645,4605,38
|
|
20240215,130600,35161660,4610,4610,4610,4610,0
|
|
20240215,130500,35161660,4610,4610,4610,4610,0
|
|
20240215,130400,35161660,4610,4610,4610,4610,0
|
|
20240215,130300,35161660,4610,4610,4610,4610,67
|
|
20240215,130200,34852790,4610,4610,4610,4610,10
|
|
20240215,130100,34806690,4605,4625,4625,4605,241
|
|
20240215,130000,33695315,4645,4645,4645,4645,0
|
|
20240215,125900,33695315,4645,4645,4645,4645,0
|
|
20240215,125800,33695315,4645,4645,4645,4645,0
|
|
20240215,125700,33695315,4645,4645,4645,4645,0
|
|
20240215,125600,33695315,4645,4645,4645,4645,0
|
|
20240215,125500,33695315,4645,4645,4645,4645,0
|
|
20240215,125400,33695315,4645,4645,4645,4645,0
|
|
20240215,125300,33695315,4645,4645,4645,4645,0
|
|
20240215,125200,33695315,4645,4645,4645,4645,0
|
|
20240215,125100,33695315,4645,4645,4645,4645,0
|
|
20240215,125000,33695315,4645,4645,4645,4645,0
|
|
20240215,124900,33695315,4645,4645,4645,4645,0
|
|
20240215,124800,33695315,4645,4645,4645,4645,0
|
|
20240215,124700,33695315,4645,4645,4645,4645,0
|
|
20240215,124600,33695315,4645,4645,4645,4645,0
|
|
20240215,124500,33695315,4645,4645,4645,4645,0
|
|
20240215,124400,33695315,4645,4640,4645,4640,14
|
|
20240215,124300,33630300,4625,4625,4625,4625,0
|
|
20240215,124200,33630300,4625,4625,4625,4625,10
|
|
20240215,124100,33584050,4645,4620,4645,4615,22
|
|
20240215,124000,33482095,4620,4630,4630,4620,150
|
|
20240215,123900,32787935,4645,4645,4645,4645,0
|
|
20240215,123800,32787935,4645,4645,4645,4645,0
|
|
20240215,123700,32787935,4645,4645,4645,4645,0
|
|
20240215,123600,32787935,4645,4645,4645,4645,0
|
|
20240215,123500,32787935,4645,4645,4645,4645,0
|
|
20240215,123400,32787935,4645,4645,4645,4645,0
|
|
20240215,123300,32787935,4645,4645,4645,4645,0
|
|
20240215,123200,32787935,4645,4645,4645,4645,0
|
|
20240215,123100,32787935,4645,4645,4645,4645,0
|
|
20240215,123000,32787935,4645,4645,4645,4645,0
|
|
20240215,122900,32787935,4645,4645,4645,4645,0
|
|
20240215,122800,32787935,4645,4645,4645,4645,0
|
|
20240215,122700,32787935,4645,4645,4645,4645,0
|
|
20240215,122600,32787935,4645,4645,4645,4645,0
|
|
20240215,122500,32787935,4645,4645,4645,4645,0
|
|
20240215,122400,32787935,4645,4645,4645,4645,0
|
|
20240215,122300,32787935,4645,4645,4645,4645,0
|
|
20240215,122200,32787935,4645,4645,4645,4645,0
|
|
20240215,122100,32787935,4645,4645,4645,4645,0
|
|
20240215,122000,32787935,4645,4645,4645,4645,0
|
|
20240215,121900,32787935,4645,4645,4645,4645,0
|
|
20240215,121800,32787935,4645,4645,4645,4645,0
|
|
20240215,121700,32787935,4645,4645,4645,4645,0
|
|
20240215,121600,32787935,4645,4645,4645,4645,0
|
|
20240215,121500,32787935,4645,4645,4645,4645,0
|
|
20240215,121400,32787935,4645,4645,4645,4645,0
|
|
20240215,121300,32787935,4645,4645,4645,4645,0
|
|
20240215,121200,32787935,4645,4645,4645,4645,0
|
|
20240215,121100,32787935,4645,4645,4645,4645,0
|
|
20240215,121000,32787935,4645,4645,4645,4645,0
|
|
20240215,120900,32787935,4645,4645,4645,4645,0
|
|
20240215,120800,32787935,4645,4645,4645,4645,0
|
|
20240215,120700,32787935,4645,4645,4645,4645,0
|
|
20240215,120600,32787935,4645,4645,4645,4645,12
|
|
20240215,120500,32732195,4645,4645,4645,4645,1
|
|
20240215,120400,32727550,4645,4645,4645,4645,0
|
|
20240215,120300,32727550,4645,4645,4645,4645,0
|
|
20240215,120200,32727550,4645,4640,4645,4610,18
|
|
20240215,120100,32644015,4605,4640,4645,4605,308
|
|
20240215,120000,31216955,4640,4640,4640,4640,1
|
|
20240215,115900,31212315,4605,4605,4605,4605,0
|
|
20240215,115800,31212315,4605,4610,4645,4605,189
|
|
20240215,115700,30337620,4590,4640,4640,4590,3008
|
|
20240215,115600,16419065,4640,4645,4645,4640,12
|
|
20240215,115500,16363380,4645,4645,4645,4645,0
|
|
20240215,115400,16363380,4645,4645,4645,4645,0
|
|
20240215,115300,16363380,4645,4645,4645,4645,0
|
|
20240215,115200,16363380,4645,4645,4645,4645,0
|
|
20240215,115100,16363380,4645,4645,4645,4645,0
|
|
20240215,115000,16363380,4645,4645,4645,4645,0
|
|
20240215,114900,16363380,4645,4645,4645,4645,0
|
|
20240215,114800,16363380,4645,4645,4645,4645,0
|
|
20240215,114700,16363380,4645,4645,4645,4645,0
|
|
20240215,114600,16363380,4645,4645,4645,4645,23
|
|
20240215,114500,16256545,4640,4640,4640,4640,2
|
|
20240215,114400,16247265,4640,4635,4640,4635,17
|
|
20240215,114300,16168425,4600,4630,4640,4600,510
|
|
20240215,114200,13808510,4620,4620,4620,4620,0
|
|
20240215,114100,13808510,4620,4620,4620,4620,0
|
|
20240215,114000,13808510,4620,4620,4620,4620,0
|
|
20240215,113900,13808510,4620,4620,4620,4620,0
|
|
20240215,113800,13808510,4620,4620,4620,4620,0
|
|
20240215,113700,13808510,4620,4620,4620,4620,0
|
|
20240215,113600,13808510,4620,4620,4620,4620,0
|
|
20240215,113500,13808510,4620,4620,4620,4620,0
|
|
20240215,113400,13808510,4620,4625,4625,4620,3
|
|
20240215,113300,13794640,4630,4630,4630,4630,0
|
|
20240215,113200,13794640,4630,4630,4630,4630,0
|
|
20240215,113100,13794640,4630,4630,4630,4630,0
|
|
20240215,113000,13794640,4630,4630,4630,4630,0
|
|
20240215,112900,13794640,4630,4630,4630,4630,0
|
|
20240215,112800,13794640,4630,4630,4630,4630,0
|
|
20240215,112700,13794640,4630,4630,4630,4630,0
|
|
20240215,112600,13794640,4630,4630,4630,4630,1
|
|
20240215,112500,13790010,4630,4630,4630,4630,0
|
|
20240215,112400,13790010,4630,4630,4630,4630,0
|
|
20240215,112300,13790010,4630,4635,4635,4630,2
|
|
20240215,112200,13780745,4635,4635,4635,4635,0
|
|
20240215,112100,13780745,4635,4635,4635,4635,0
|
|
20240215,112000,13780745,4635,4635,4635,4635,0
|
|
20240215,111900,13780745,4635,4635,4635,4635,0
|
|
20240215,111800,13780745,4635,4635,4635,4635,0
|
|
20240215,111700,13780745,4635,4635,4635,4635,0
|
|
20240215,111600,13780745,4635,4635,4635,4635,0
|
|
20240215,111500,13780745,4635,4635,4635,4635,0
|
|
20240215,111400,13780745,4635,4635,4635,4635,0
|
|
20240215,111300,13780745,4635,4635,4635,4635,0
|
|
20240215,111200,13780745,4635,4635,4635,4635,0
|
|
20240215,111100,13780745,4635,4635,4635,4635,0
|
|
20240215,111000,13780745,4635,4635,4635,4635,0
|
|
20240215,110900,13780745,4635,4635,4635,4635,0
|
|
20240215,110800,13780745,4635,4635,4635,4635,0
|
|
20240215,110700,13780745,4635,4635,4635,4635,0
|
|
20240215,110600,13780745,4635,4635,4635,4635,0
|
|
20240215,110500,13780745,4635,4635,4635,4635,0
|
|
20240215,110400,13780745,4635,4635,4635,4635,0
|
|
20240215,110300,13780745,4635,4635,4635,4635,0
|
|
20240215,110200,13780745,4635,4635,4635,4635,0
|
|
20240215,110100,13780745,4635,4635,4635,4635,0
|
|
20240215,110000,13780745,4635,4635,4635,4635,0
|
|
20240215,105900,13780745,4635,4635,4635,4635,0
|
|
20240215,105800,13780745,4635,4635,4635,4635,0
|
|
20240215,105700,13780745,4635,4635,4635,4635,0
|
|
20240215,105600,13780745,4635,4635,4635,4635,1
|
|
20240215,105500,13776110,4590,4590,4590,4590,0
|
|
20240215,105400,13776110,4590,4635,4635,4590,1528
|
|
20240215,105300,6712770,4640,4640,4640,4640,0
|
|
20240215,105200,6712770,4640,4640,4640,4640,0
|
|
20240215,105100,6712770,4640,4640,4640,4640,0
|
|
20240215,105000,6712770,4640,4640,4640,4640,6
|
|
20240215,104900,6684930,4640,4640,4640,4640,0
|
|
20240215,104800,6684930,4640,4640,4640,4640,0
|
|
20240215,104700,6684930,4640,4640,4640,4640,0
|
|
20240215,104600,6684930,4640,4640,4640,4640,0
|
|
20240215,104500,6684930,4640,4640,4640,4640,1
|
|
20240215,104400,6680290,4640,4640,4640,4640,0
|
|
20240215,104300,6680290,4640,4640,4640,4640,0
|
|
20240215,104200,6680290,4640,4640,4640,4640,0
|
|
20240215,104100,6680290,4640,4640,4640,4640,0
|
|
20240215,104000,6680290,4640,4640,4640,4640,1
|
|
20240215,103900,6675650,4640,4640,4640,4640,0
|
|
20240215,103800,6675650,4640,4640,4640,4640,0
|
|
20240215,103700,6675650,4640,4640,4640,4640,0
|
|
20240215,103600,6675650,4640,4640,4640,4640,0
|
|
20240215,103500,6675650,4640,4640,4640,4640,0
|
|
20240215,103400,6675650,4640,4640,4640,4640,1
|
|
20240215,103300,6671010,4635,4635,4635,4635,0
|
|
20240215,103200,6671010,4635,4635,4635,4635,0
|
|
20240215,103100,6671010,4635,4635,4635,4635,0
|
|
20240215,103000,6671010,4635,4640,4640,4635,18
|
|
20240215,102900,6587495,4640,4640,4640,4640,0
|
|
20240215,102800,6587495,4640,4640,4640,4640,0
|
|
20240215,102700,6587495,4640,4640,4640,4640,0
|
|
20240215,102600,6587495,4640,4640,4640,4640,0
|
|
20240215,102500,6587495,4640,4640,4640,4640,0
|
|
20240215,102400,6587495,4640,4640,4640,4640,0
|
|
20240215,102300,6587495,4640,4640,4640,4640,0
|
|
20240215,102200,6587495,4640,4640,4640,4640,0
|
|
20240215,102100,6587495,4640,4640,4640,4640,0
|
|
20240215,102000,6587495,4640,4640,4640,4640,0
|
|
20240215,101900,6587495,4640,4640,4640,4640,0
|
|
20240215,101800,6587495,4640,4640,4640,4640,0
|
|
20240215,101700,6587495,4640,4640,4640,4640,0
|
|
20240215,101600,6587495,4640,4640,4640,4640,0
|
|
20240215,101500,6587495,4640,4640,4640,4640,0
|
|
20240215,101400,6587495,4640,4640,4640,4640,0
|
|
20240215,101300,6587495,4640,4640,4640,4640,0
|
|
20240215,101200,6587495,4640,4640,4640,4640,0
|
|
20240215,101100,6587495,4640,4640,4640,4640,0
|
|
20240215,101000,6587495,4640,4640,4640,4640,0
|
|
20240215,100900,6587495,4640,4640,4640,4640,0
|
|
20240215,100800,6587495,4640,4640,4640,4640,0
|
|
20240215,100700,6587495,4640,4640,4640,4640,0
|
|
20240215,100600,6587495,4640,4640,4640,4640,0
|
|
20240215,100500,6587495,4640,4640,4640,4640,0
|
|
20240215,100400,6587495,4640,4640,4640,4640,0
|
|
20240215,100300,6587495,4640,4640,4640,4640,0
|
|
20240215,100200,6587495,4640,4640,4640,4640,0
|
|
20240215,100100,6587495,4640,4640,4640,4640,0
|
|
20240215,100000,6587495,4640,4640,4640,4640,0
|
|
20240215,095900,6587495,4640,4640,4640,4640,1
|
|
20240215,095800,6582855,4660,4660,4660,4660,1
|
|
20240215,095700,6578195,4640,4640,4640,4640,0
|
|
20240215,095600,6578195,4640,4640,4640,4640,0
|
|
20240215,095500,6578195,4640,4640,4640,4640,0
|
|
20240215,095400,6578195,4640,4640,4640,4640,0
|
|
20240215,095300,6578195,4640,4640,4640,4640,0
|
|
20240215,095200,6578195,4640,4640,4640,4640,0
|
|
20240215,095100,6578195,4640,4650,4650,4640,7
|
|
20240215,095000,6545660,4650,4650,4650,4650,0
|
|
20240215,094900,6545660,4650,4650,4650,4650,0
|
|
20240215,094800,6545660,4650,4650,4650,4650,0
|
|
20240215,094700,6545660,4650,4650,4650,4650,0
|
|
20240215,094600,6545660,4650,4665,4665,4650,3
|
|
20240215,094500,6531680,4635,4635,4635,4635,0
|
|
20240215,094400,6531680,4635,4635,4635,4635,2
|
|
20240215,094300,6522410,4665,4665,4665,4665,0
|
|
20240215,094200,6522410,4665,4665,4665,4665,0
|
|
20240215,094100,6522410,4665,4660,4665,4660,20
|
|
20240215,094000,6429195,4635,4635,4635,4635,0
|
|
20240215,093900,6429195,4635,4655,4660,4635,3
|
|
20240215,093800,6415245,4635,4635,4635,4635,0
|
|
20240215,093700,6415245,4635,4635,4635,4635,9
|
|
20240215,093600,6373530,4660,4660,4665,4660,99
|
|
20240215,093500,5912150,4660,4660,4660,4660,6
|
|
20240215,093400,5884190,4660,4660,4660,4660,128
|
|
20240215,093300,5287710,4660,4660,4660,4660,1
|
|
20240215,093200,5283050,4635,4655,4660,4635,6
|
|
20240215,093100,5255170,4635,4635,4635,4635,45
|
|
20240215,093000,5046595,4650,4650,4650,4650,33
|
|
20240215,092900,4893145,4660,4660,4660,4660,0
|
|
20240215,092800,4893145,4660,4660,4660,4660,0
|
|
20240215,092700,4893145,4660,4660,4660,4660,0
|
|
20240215,092600,4893145,4660,4660,4660,4660,0
|
|
20240215,092500,4893145,4660,4660,4660,4660,0
|
|
20240215,092400,4893145,4660,4660,4660,4660,0
|
|
20240215,092300,4893145,4660,4660,4660,4660,0
|
|
20240215,092200,4893145,4660,4640,4660,4640,79
|
|
20240215,092100,4525590,4640,4640,4640,4640,0
|
|
20240215,092000,4525590,4640,4640,4640,4640,0
|
|
20240215,091900,4525590,4640,4640,4640,4640,0
|
|
20240215,091800,4525590,4640,4640,4640,4640,0
|
|
20240215,091700,4525590,4640,4640,4640,4640,1
|
|
20240215,091600,4520950,4605,4635,4635,4605,137
|
|
20240215,091500,3887525,4635,4635,4635,4635,0
|
|
20240215,091400,3887525,4635,4635,4635,4635,0
|
|
20240215,091300,3887525,4635,4635,4635,4635,0
|
|
20240215,091200,3887525,4635,4635,4635,4635,0
|
|
20240215,091100,3887525,4635,4635,4635,4635,13
|
|
20240215,091000,3827270,4635,4635,4635,4635,0
|
|
20240215,090900,3827270,4635,4635,4635,4635,0
|
|
20240215,090800,3827270,4635,4635,4635,4635,0
|
|
20240215,090700,3827270,4635,4635,4635,4635,0
|
|
20240215,090600,3827270,4635,4635,4635,4635,0
|
|
20240215,090500,3827270,4635,4635,4635,4635,0
|
|
20240215,090400,3827270,4635,4635,4635,4635,0
|
|
20240215,090300,3827270,4635,4635,4635,4635,0
|
|
20240215,090200,3827270,4635,4635,4635,4635,0
|
|
20240215,090100,3827270,4635,4635,4635,4635,0
|
|
20240215,090000,3827270,4635,4600,4635,4600,832
|